Bloomage Biotechnology Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	65.100	67.170	64.210	66.400	66.400	1,823,068
2024-01-22	67.430	67.430	65.100	65.450	65.450	3,015,312
2024-01-19	67.070	67.800	66.600	67.390	67.390	2,325,784
2024-01-18	65.000	67.200	63.980	67.070	67.070	3,152,815
2024-01-17	66.500	67.600	65.620	65.650	65.650	1,788,818
2024-01-16	66.400	67.000	65.410	66.910	66.910	1,892,951
2024-01-15	66.020	68.430	65.900	66.900	66.900	2,040,183
2024-01-12	67.900	68.450	66.450	66.510	66.510	2,211,956
2024-01-11	66.100	68.680	66.080	68.510	68.510	3,547,441
2024-01-10	62.600	67.680	62.500	66.760	66.760	4,591,941
2024-01-09	63.010	64.160	61.420	63.270	63.270	2,198,545
2024-01-08	62.700	65.190	62.440	63.100	63.100	2,546,776
2024-01-05	64.430	65.000	62.880	63.060	63.060	1,670,529
2024-01-04	66.000	66.120	63.900	64.410	64.410	1,978,529
2024-01-03	65.810	66.700	65.360	65.990	65.990	1,285,017
2024-01-02	66.590	67.270	65.570	65.670	65.670	1,958,983
2023-12-29	67.540	67.980	66.890	66.930	66.930	2,537,752
2023-12-28	63.200	68.180	63.170	67.990	67.990	4,395,856
2023-12-27	64.120	64.500	62.420	63.460	63.460	1,360,409
2023-12-26	64.180	64.560	63.600	64.020	64.020	1,234,917
2023-12-25	63.670	64.560	63.670	64.270	64.270	1,155,620
2023-12-22	64.210	64.470	63.030	63.630	63.630	1,912,790
2023-12-21	63.030	65.210	63.030	64.490	64.490	1,824,031
2023-12-20	64.240	65.410	63.340	63.420	63.420	1,285,334
2023-12-19	63.950	64.420	63.200	64.220	64.220	1,191,739
2023-12-18	65.230	65.340	63.630	63.870	63.870	1,571,059
2023-12-15	65.380	66.590	65.120	65.230	65.230	2,004,035
2023-12-14	65.150	66.140	64.850	64.960	64.960	1,581,446
2023-12-13	66.520	66.550	65.080	65.130	65.130	1,771,828
2023-12-12	67.350	67.800	66.510	66.700	66.700	1,571,417
2023-12-11	67.300	67.790	65.320	67.590	67.590	2,728,802
2023-12-08	66.520	67.810	66.120	67.810	67.810	3,038,636
2023-12-07	66.750	66.840	65.000	66.360	66.360	2,197,483
2023-12-06	66.410	67.570	66.000	66.880	66.880	1,904,454
2023-12-05	67.020	67.830	66.400	66.650	66.650	2,255,957
2023-12-04	69.510	70.270	67.020	67.120	67.120	2,638,877
2023-12-01	71.010	71.590	69.480	69.750	69.750	2,217,314
2023-11-30	73.100	73.280	70.700	71.210	71.210	2,371,285
2023-11-29	74.540	74.870	72.900	72.990	72.990	2,072,518
2023-11-28	73.900	75.200	73.840	74.950	74.950	1,446,549
2023-11-27	75.530	75.650	73.800	74.300	74.300	1,341,094
2023-11-24	76.170	76.460	75.500	75.650	75.650	998,027
2023-11-23	75.860	76.600	75.800	76.190	76.190	851,033
2023-11-22	77.350	77.650	76.000	76.010	76.010	1,317,498
2023-11-21	77.720	78.500	77.340	77.570	77.570	1,478,302
2023-11-20	77.040	78.210	76.400	77.720	77.720	1,412,665
2023-11-17	76.100	77.190	75.710	77.150	77.150	1,385,456
2023-11-16	77.100	77.430	76.010	76.150	76.150	995,731
2023-11-15	77.030	78.010	76.960	77.240	77.240	1,550,517
2023-11-14	76.510	77.870	75.890	76.490	76.490	1,400,071
2023-11-13	78.060	78.430	75.950	76.480	76.480	1,281,612
2023-11-10	77.890	78.150	77.060	77.460	77.460	874,149
2023-11-09	77.550	78.980	77.550	78.050	78.050	1,325,391
2023-11-08	77.880	78.730	77.410	77.940	77.940	1,643,541
2023-11-07	78.190	78.800	77.350	77.930	77.930	1,609,579
2023-11-06	76.980	79.500	76.810	78.470	78.470	2,703,925
2023-11-03	74.750	77.670	74.600	76.500	76.500	2,072,266
2023-11-02	75.000	75.940	74.690	74.710	74.710	1,344,550
2023-11-01	77.350	77.770	75.210	75.430	75.430	1,823,650
2023-10-31	75.590	78.380	73.880	76.460	76.460	2,769,835

← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.6100 CNY
2022-05-16	0.4900 CNY
2021-07-16	0.4100 CNY
2020-07-17	0.3700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.